$6.88 -0.01 (%) Sprott Fcs Trst Shs - NASDAQ

Sep. 29, 2016 | 10:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUND historical data

Date Open High Low Close Volume
9/28/20166.856.906.746.9024,604
9/27/20166.766.826.766.826,918
9/26/20166.836.856.776.7919,838
9/23/20166.926.926.886.8821,954
9/22/20166.906.956.906.9517,579
9/21/20166.776.876.776.8715,163
9/20/20166.786.786.746.7711,638
9/19/20166.826.826.756.762,983
9/16/20166.806.806.686.7634,264
9/15/20166.706.796.706.7932,012
9/14/20166.646.696.636.6738,393
9/13/20166.706.706.566.5924,745
9/12/20166.836.836.716.8241,663
9/9/20167.027.026.886.8826,858
9/8/20167.087.097.077.086,682
9/7/20167.077.097.057.099,263
9/6/20167.037.156.957.0429,159
9/2/20166.997.036.976.9913,140
9/1/20167.017.016.906.9631,959
8/31/20166.967.026.926.9431,472
8/30/20167.087.086.997.0114,786
8/29/20167.027.056.987.0418,900
8/26/20167.037.076.976.9830,435
8/25/20167.097.097.027.0517,794
8/24/20167.167.167.067.0622,543
8/23/20167.127.177.097.1468,827
8/22/20167.097.147.097.1021,391
8/19/20167.097.127.077.1121,003
8/18/20167.037.116.987.0932,268
8/17/20167.067.066.987.0423,896
8/16/20167.047.066.967.0318,751
8/15/20166.987.046.957.0218,950
8/12/20166.927.016.916.9435,221
8/11/20167.007.036.936.9624,656
8/10/20166.966.966.916.9119,189
8/9/20166.957.096.916.9762,520
8/8/20166.956.956.906.9013,919
8/5/20166.836.886.786.8729,572
8/4/20166.826.846.786.8315,972
8/3/20166.776.816.776.7829,209
8/2/20166.886.886.756.7511,127
8/1/20166.806.886.806.8517,341
7/29/20166.846.876.836.8719,991
7/28/20166.806.916.806.8440,944
7/27/20166.766.836.726.7745,974
7/26/20166.776.806.746.7435,739
7/25/20166.706.826.706.7218,784
7/22/20166.746.766.716.7439,801
7/21/20166.756.766.726.7524,374
7/20/20166.746.766.706.7619,187
7/19/20166.716.766.706.7620,579
7/18/20166.646.736.646.7214,884
7/15/20166.666.786.656.6664,014
7/14/20166.716.756.676.6999,217
7/13/20166.716.716.676.6817,740
7/12/20166.676.716.666.69110,210
7/11/20166.616.706.596.6329,301
7/8/20166.546.616.536.6110,872
7/7/20166.466.506.426.4823,615
7/6/20166.366.466.366.4645,894
7/5/20166.456.646.416.4120,667
7/1/20166.436.566.426.5032,740
6/30/20166.356.426.296.4216,061
6/29/20166.276.346.276.3124,466
6/28/20166.216.236.176.2113,161
6/27/20166.216.216.126.1288,766
6/24/20166.186.296.186.2724,035
6/23/20166.356.406.356.3825,924
6/22/20166.376.386.316.3216,777
6/21/20166.346.396.296.3836,580
6/20/20166.426.436.366.415,427
6/17/20166.256.346.236.3367,708
6/16/20166.216.226.186.2246,722
6/15/20166.266.296.206.2034,767
6/14/20166.216.276.156.2269,150
6/13/20166.256.306.216.2428,941
6/10/20166.396.396.266.3086,626
6/9/20166.466.506.446.4411,526
6/8/20166.486.526.466.5260,593
6/7/20166.426.456.406.4416,146
6/6/20166.356.506.346.39115,221
6/3/20166.306.326.276.3018,689
6/2/20166.266.356.256.3048,836
6/1/20166.206.266.196.2611,622
5/31/20166.276.296.246.2410,923
5/27/20166.296.306.226.2529,994
5/26/20166.326.326.246.3049,871
5/25/20166.196.286.186.2851,640
5/24/20166.136.246.136.18179,604
5/23/20166.126.166.116.1126,965
5/20/20166.096.136.086.1228,666
5/19/20166.126.126.056.0941,407
5/18/20166.126.216.126.12186,577
5/17/20166.226.226.136.1325,570
5/16/20166.146.266.136.2164,510
5/13/20166.136.166.106.107,610
5/12/20166.266.266.146.15142,871
5/11/20166.296.316.246.29172,985
5/10/20166.206.296.196.2734,774
5/9/20166.206.246.186.2134,268
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center